5 DAY PERFORMANCE
-35.40%
1 MONTH PERFORMANCE
-31.79%
3 MONTH PERFORMANCE
-21.61%
6 MONTH PERFORMANCE
+3.67%
YEAR-TO-DATE PERFORMANCE
+7.79%
1 YEAR PERFORMANCE
+14.22%
Acme United Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $71.37 | $68.84 (-3.54%) | $72.21 | $67.49 | 41.54 K | $269.10 M |
| 11/04/2026 | $70.00 | $70.75 (1.07%) | $71.99 | $70.00 | 34.24 K | $276.56 M |
| 11/03/2026 | $67.00 | $69.50 (3.73%) | $70.00 | $67.00 | 45.74 K | $271.68 M |
| 11/02/2026 | $68.48 | $68.99 (0.74%) | $69.68 | $66.32 | 53.10 K | $269.68 M |
| 10/30/2026 | $69.00 | $67.26 (-2.52%) | $69.63 | $67.26 | 33.80 K | $262.92 M |
| 10/29/2026 | $68.00 | $68.11 (0.16%) | $69.83 | $67.33 | 37.92 K | $266.24 M |
| 10/28/2026 | $64.84 | $66.85 (3.1%) | $67.04 | $64.00 | 34.02 K | $261.32 M |
| 10/27/2026 | $65.18 | $65.78 (0.92%) | $67.32 | $64.00 | 77.50 K | $257.13 M |
| 10/26/2026 | $64.12 | $63.58 (-0.84%) | $64.84 | $63.32 | 22.30 K | $248.53 M |
| 10/23/2026 | $63.62 | $63.48 (-0.22%) | $63.80 | $63.15 | 19.45 K | $248.14 M |
| 10/22/2026 | $63.06 | $64.17 (1.76%) | $64.46 | $62.87 | 20.50 K | $244.81 M |
| 10/21/2026 | $63.63 | $63.20 (-0.68%) | $63.63 | $62.74 | 47.14 K | $241.11 M |
| 10/20/2026 | $61.52 | $63.58 (3.35%) | $64.56 | $61.52 | 67.41 K | $242.56 M |
| 10/19/2026 | $61.42 | $61.17 (-0.41%) | $62.19 | $60.98 | 25.45 K | $233.36 M |
| 10/16/2026 | $62.30 | $61.52 (-1.25%) | $62.58 | $60.80 | 21.73 K | $234.70 M |
| 10/15/2026 | $61.65 | $61.96 (0.5%) | $62.31 | $60.29 | 33.00 K | $236.38 M |
| 10/14/2026 | $62.11 | $61.38 (-1.18%) | $62.48 | $60.84 | 39.73 K | $234.16 M |
| 10/13/2026 | $61.93 | $62.37 (0.71%) | $62.46 | $61.29 | 17.82 K | $237.94 M |
| 10/12/2026 | $62.06 | $62.50 (0.71%) | $62.50 | $61.50 | 19.90 K | $238.44 M |
| 10/09/2026 | $61.91 | $62.15 (0.39%) | $62.91 | $61.81 | 23.61 K | $237.10 M |
| 10/08/2026 | $62.29 | $61.94 (-0.56%) | $62.91 | $61.35 | 51.20 K | $236.30 M |
| 10/07/2026 | $62.94 | $61.98 (-1.53%) | $63.39 | $61.62 | 28.70 K | $236.45 M |
| 10/06/2026 | $63.77 | $63.13 (-1%) | $63.95 | $62.75 | 21.02 K | $240.84 M |
| 10/05/2026 | $63.83 | $63.70 (-0.2%) | $64.12 | $62.63 | 38.30 K | $243.02 M |
| 10/02/2026 | $63.46 | $63.50 (0.06%) | $63.77 | $61.86 | 35.00 K | $242.25 M |
| 10/01/2026 | $63.38 | $63.15 (-0.36%) | $63.75 | $62.33 | 20.40 K | $240.92 M |
| 09/30/2026 | $63.98 | $63.42 (-0.88%) | $63.98 | $62.60 | 32.54 K | $241.95 M |
| 09/29/2026 | $63.21 | $63.72 (0.81%) | $64.87 | $62.55 | 38.60 K | $243.09 M |
| 09/28/2026 | $62.65 | $63.76 (1.77%) | $64.18 | $62.56 | 73.41 K | $243.24 M |
| 09/25/2026 | $62.60 | $62.75 (0.24%) | $63.18 | $62.35 | 25.40 K | $239.39 M |
| 09/24/2026 | $62.89 | $63.31 (0.67%) | $63.44 | $62.60 | 26.73 K | $241.53 M |
| 09/23/2026 | $63.06 | $62.76 (-0.48%) | $63.06 | $62.06 | 45.05 K | $239.43 M |
| 09/22/2026 | $62.00 | $63.39 (2.24%) | $63.67 | $62.00 | 52.00 K | $241.83 M |
| 09/21/2026 | $61.56 | $61.75 (0.31%) | $62.04 | $61.35 | 24.84 K | $235.58 M |
| 09/18/2026 | $61.51 | $61.50 (-0.02%) | $62.73 | $60.50 | 87.00 K | $234.62 M |
| 09/17/2026 | $61.92 | $61.94 (0.03%) | $63.69 | $60.76 | 115.40 K | $236.30 M |
| 09/16/2026 | $61.07 | $61.96 (1.46%) | $63.09 | $60.13 | 92.20 K | $236.38 M |
| 09/15/2026 | $59.92 | $61.18 (2.1%) | $61.37 | $59.74 | 42.61 K | $233.40 M |
| 09/14/2026 | $60.71 | $60.56 (-0.25%) | $62.15 | $60.18 | 160.90 K | $231.04 M |
| 09/11/2026 | $61.31 | $60.72 (-0.96%) | $61.32 | $59.85 | 27.71 K | $231.65 M |
| 09/10/2026 | $60.79 | $61.35 (0.92%) | $61.80 | $60.79 | 25.14 K | $234.05 M |
| 09/09/2026 | $61.15 | $61.84 (1.13%) | $61.84 | $60.67 | 30.50 K | $235.92 M |
| 09/08/2026 | $62.99 | $61.12 (-2.97%) | $62.99 | $59.95 | 27.20 K | $233.17 M |
| 09/04/2026 | $63.02 | $63.14 (0.19%) | $63.36 | $62.34 | 15.00 K | $240.88 M |
| 09/03/2026 | $63.82 | $63.15 (-1.05%) | $63.87 | $62.43 | 25.20 K | $240.92 M |
| 09/02/2026 | $62.77 | $63.82 (1.67%) | $64.05 | $62.16 | 48.60 K | $243.47 M |
| 09/01/2026 | $62.83 | $62.90 (0.11%) | $63.29 | $60.78 | 27.60 K | $239.96 M |
| 08/31/2026 | $63.18 | $62.32 (-1.36%) | $64.17 | $61.48 | 41.51 K | $237.75 M |
| 08/28/2026 | $62.95 | $63.06 (0.17%) | $64.12 | $62.04 | 20.62 K | $240.57 M |
| 08/27/2026 | $61.21 | $62.71 (2.45%) | $62.98 | $61.21 | 21.43 K | $239.24 M |
| 08/26/2026 | $62.20 | $62.28 (0.13%) | $63.14 | $60.61 | 35.24 K | $237.60 M |
| 08/25/2026 | $61.88 | $62.02 (0.23%) | $62.88 | $60.68 | 38.20 K | $236.61 M |
| 08/24/2026 | $61.64 | $61.61 (-0.05%) | $62.47 | $60.73 | 36.40 K | $235.04 M |
| 08/21/2026 | $61.69 | $60.96 (-1.18%) | $62.39 | $60.50 | 36.00 K | $232.56 M |
| 08/20/2026 | $60.92 | $62.10 (1.94%) | $63.35 | $60.21 | 44.34 K | $236.91 M |
| 08/19/2026 | $62.60 | $61.06 (-2.46%) | $63.40 | $60.96 | 28.40 K | $232.94 M |
| 08/18/2026 | $60.13 | $62.83 (4.49%) | $63.26 | $60.13 | 52.40 K | $239.70 M |
| 08/17/2026 | $60.50 | $61.91 (2.33%) | $63.17 | $59.89 | 70.50 K | $236.19 M |
| 08/14/2026 | $61.03 | $60.40 (-1.03%) | $61.05 | $58.09 | 19.90 K | $230.43 M |
| 08/13/2026 | $60.19 | $60.77 (0.96%) | $61.26 | $59.80 | 22.95 K | $231.84 M |
| 08/12/2026 | $57.47 | $59.59 (3.69%) | $59.59 | $57.47 | 31.80 K | $227.34 M |
| 08/11/2026 | $57.48 | $57.35 (-0.23%) | $58.56 | $57.16 | 21.92 K | $218.79 M |
| 08/10/2026 | $55.99 | $56.57 (1.04%) | $58.82 | $55.91 | 81.75 K | $215.81 M |
| 08/07/2026 | $55.74 | $55.99 (0.45%) | $56.19 | $54.91 | 15.40 K | $213.60 M |
| 08/06/2026 | $56.00 | $56.17 (0.3%) | $56.82 | $54.62 | 31.71 K | $214.29 M |
| 08/05/2026 | $55.67 | $55.43 (-0.43%) | $56.35 | $55.00 | 25.13 K | $211.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
